Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
9
|
862,142 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
26/04/2022 |
8.90
|
868,491 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 | |
25/04/2022 |
8.90
|
997,357 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 | |
22/04/2022 |
8.80
|
1,827,897 | 8.80 | 9 | 8.20 | 0 | 0 | 0 | |
21/04/2022 |
8.80
|
1,827,800 | 9 | 9 | 8.20 | 0 | 0 | 0 | |
20/04/2022 |
9
|
1,466,800 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 | |
19/04/2022 |
9.40
|
1,125,400 | 9.80 | 10 | 9.40 | 0 | 0 | 0 | |
18/04/2022 |
9.80
|
2,123,000 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 | |
15/04/2022 |
10.10
|
1,207,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
14/04/2022 |
10.30
|
675,500 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
13/04/2022 |
10.50
|
1,001,335 | 10.10 | 10.60 | 10 | 0 | 0 | 0 | |
12/04/2022 |
10.10
|
1,399,516 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 | |
08/04/2022 |
10.70
|
2,053,329 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 | |
07/04/2022 |
11.10
|
1,116,429 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 | |
06/04/2022 |
11.20
|
1,207,384 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 | |
05/04/2022: Quyền mua cổ phiếu: 1000/439 Giá: 10 (Volume + 43.90%, Ratio=0.44) | |||||||||
05/04/2022 |
11.50
|
966,706 | 11.18 | 11.80 | 11.40 | 0 | 0 | 0 | |
04/04/2022 |
11.18
|
2,136,195 | 10.99 | 11.28 | 10.99 | 0 | 0 | 0 | |
01/04/2022 |
10.99
|
2,781,507 | 11.09 | 11.18 | 10.70 | 0 | 0 | 0 | |
31/03/2022 |
11.09
|
2,040,845 | 11.47 | 11.66 | 11.09 | 0 | 0 | 0 | |
30/03/2022 |
11.47
|
3,579,014 | 12.04 | 12.04 | 11.37 | 0 | 0 | 0 | |
29/03/2022 |
12.04
|
1,754,767 | 12.04 | 12.14 | 11.95 | 0 | 0 | 0 | |
28/03/2022 |
12.04
|
2,139,608 | 12.23 | 12.42 | 11.85 | 0 | 0 | 0 | |
25/03/2022 |
12.23
|
4,315,602 | 11.85 | 12.42 | 11.75 | 0 | 2,500 | -0.0 | |
24/03/2022 |
11.85
|
1,158,711 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 | |
23/03/2022 |
11.95
|
1,504,075 | 11.95 | 12.04 | 11.85 | 0 | 0 | 0 | |
22/03/2022 |
11.95
|
1,425,528 | 11.95 | 12.23 | 11.85 | 0 | 0 | 0 | |
21/03/2022 |
11.95
|
1,765,194 | 11.85 | 12.04 | 11.66 | 0 | 0 | 0 | |
18/03/2022 |
11.85
|
1,403,348 | 12.04 | 12.14 | 11.85 | 0 | 0 | 0 | |
17/03/2022 |
12.04
|
1,291,920 | 11.95 | 12.14 | 11.85 | 0 | 0 | 0 | |
16/03/2022 |
11.95
|
1,070,094 | 11.75 | 12.23 | 11.75 | 0 | 0 | 0 | |
15/03/2022 |
11.75
|
1,093,591 | 11.85 | 11.95 | 11.56 | 0 | 0 | 0 | |
14/03/2022 |
11.85
|
1,685,612 | 12.14 | 12.23 | 11.47 | 0 | 0 | 0 | |
11/03/2022 |
12.14
|
1,881,932 | 12.61 | 12.71 | 12.04 | 0 | 0 | 0 | |
10/03/2022 |
12.61
|
1,429,712 | 12.42 | 12.81 | 12.42 | 0 | 0 | 0 | |
09/03/2022 |
12.42
|
1,320,442 | 12.71 | 12.90 | 12.04 | 0 | 0 | 0 | |
08/03/2022 |
12.71
|
3,678,938 | 12.33 | 12.90 | 12.14 | 0 | 21,000 | -0.3 | |
07/03/2022 |
12.33
|
1,925,008 | 12.23 | 12.33 | 12.04 | 0 | 0 | 0 | |
04/03/2022 |
12.23
|
1,523,757 | 12.23 | 12.33 | 12.04 | 0 | 0 | 0 | |
03/03/2022 |
12.23
|
1,057,875 | 12.14 | 12.23 | 11.95 | 0 | 0 | 0 | |
02/03/2022 |
12.14
|
1,179,283 | 12.33 | 12.52 | 12.04 | 0 | 0 | 0 | |
01/03/2022 |
12.33
|
2,063,301 | 12.33 | 12.52 | 12.14 | 0 | 0 | 0 | |
28/02/2022 |
12.33
|
2,229,026 | 11.66 | 12.52 | 11.66 | 0 | 1,000 | -0.0 | |
25/02/2022 |
11.66
|
851,547 | 11.47 | 11.85 | 11.47 | 0 | 0 | 0 | |
24/02/2022 |
11.47
|
1,954,864 | 11.95 | 12.04 | 10.99 | 0 | 700 | -0.0 | |
23/02/2022 |
11.95
|
1,266,688 | 11.95 | 12.14 | 11.75 | 0 | 0 | 0 | |
22/02/2022 |
11.95
|
1,541,926 | 12.04 | 12.42 | 11.75 | 0 | 0 | 0 | |
21/02/2022 |
12.04
|
1,579,149 | 11.66 | 12.14 | 11.66 | 0 | 0 | 0 | |
18/02/2022 |
11.66
|
2,293,271 | 11.18 | 11.85 | 10.61 | 0 | 0 | 0 | |
17/02/2022 |
11.18
|
665,497 | 11.28 | 11.37 | 11.09 | 0 | 0 | 0 | |
16/02/2022 |
11.28
|
552,830 | 10.99 | 11.37 | 10.99 | 0 | 0 | 0 | |
15/02/2022 |
10.99
|
630,370 | 10.89 | 11.09 | 10.80 | 0 | 0 | 0 | |
14/02/2022 |
10.89
|
945,806 | 11.28 | 11.28 | 10.89 | 0 | 0 | 0 | |
11/02/2022 |
11.28
|
725,780 | 11.28 | 11.47 | 11.09 | 0 | 5,000 | -0.1 | |
10/02/2022 |
11.28
|
701,281 | 11.47 | 11.56 | 11.18 | 0 | 0 | 0 | |
09/02/2022 |
11.47
|
1,496,591 | 10.99 | 11.56 | 10.89 | 0 | 3,200 | -0.0 | |
08/02/2022 |
10.99
|
701,909 | 10.89 | 10.99 | 10.70 | 0 | 0 | 0 | |
07/02/2022 |
10.89
|
854,795 | 10.13 | 10.99 | 10.23 | 0 | 0 | 0 | |
28/01/2022 |
10.13
|
826,042 | 10.32 | 10.32 | 9.94 | 0 | 0 | 0 | |
27/01/2022 |
10.32
|
443,900 | 10.23 | 10.42 | 10.13 | 0 | 0 | 0 | |
26/01/2022 |
10.23
|
610,058 | 10.42 | 10.51 | 10.23 | 0 | 0 | 0 | |
25/01/2022 |
10.42
|
758,956 | 10.13 | 10.51 | 9.94 | 0 | 100 | -0.0 | |
24/01/2022 |
10.13
|
993,305 | 11.09 | 11.09 | 10.03 | 0 | 0 | 0 | |
21/01/2022 |
11.09
|
865,350 | 11.28 | 11.47 | 10.89 | 0 | 0 | 0 | |
20/01/2022 |
11.28
|
852,800 | 10.42 | 11.37 | 10.23 | 0 | 0 | 0 | |
19/01/2022 |
10.42
|
914,835 | 9.94 | 10.61 | 9.84 | 0 | 0 | 0 | |
18/01/2022 |
9.94
|
2,383,100 | 10.89 | 10.89 | 9.84 | 0 | 0 | 0 | |
17/01/2022 |
10.89
|
2,224,089 | 12.04 | 12.33 | 10.89 | 0 | 0 | 0 | |
14/01/2022 |
12.04
|
1,425,751 | 11.95 | 12.23 | 11.47 | 0 | 0 | 0 | |
13/01/2022 |
11.95
|
4,591,506 | 12.90 | 12.90 | 11.66 | 0 | 0 | 0 | |
12/01/2022 |
12.90
|
2,744,543 | 13.67 | 13.86 | 12.33 | 0 | 0 | 0 | |
11/01/2022 |
13.67
|
1,905,749 | 14.34 | 14.53 | 13.67 | 0 | 0 | 0 | |
10/01/2022 |
14.34
|
5,549,287 | 14.05 | 14.91 | 14.05 | 0 | 0 | 0 | |
07/01/2022 |
14.05
|
2,095,434 | 14.05 | 14.34 | 13.95 | 0 | 0 | 0 | |
06/01/2022 |
14.05
|
2,832,055 | 13.86 | 14.34 | 13.67 | 0 | 0 | 0 | |
05/01/2022 |
13.86
|
2,011,865 | 13.76 | 14.05 | 13.76 | 0 | 0 | 0 | |
04/01/2022 |
13.76
|
1,617,146 | 13.76 | 13.86 | 13.67 | 0 | 1,100 | -0.0 | |
31/12/2021 |
13.76
|
1,936,982 | 14.05 | 14.14 | 13.67 | 0 | 0 | 0 | |
30/12/2021 |
14.05
|
1,117,969 | 14.05 | 14.24 | 13.86 | 0 | 0 | 0 | |
29/12/2021 |
14.05
|
1,614,147 | 14.62 | 14.62 | 14.05 | 0 | 0 | 0 | |
28/12/2021 |
14.62
|
4,818,973 | 13.86 | 14.91 | 13.48 | 0 | 0 | 0 | |
27/12/2021 |
13.86
|
1,474,425 | 13.57 | 13.95 | 13.57 | 0 | 100 | -0.0 | |
24/12/2021 |
13.57
|
2,930,255 | 14.05 | 14.24 | 13.38 | 0 | 0 | 0 | |
23/12/2021 |
14.05
|
3,077,726 | 14.34 | 14.62 | 13.67 | 0 | 0 | 0 | |
22/12/2021 |
14.34
|
2,864,022 | 14.62 | 14.91 | 14.14 | 0 | 0 | 0 | |
21/12/2021 |
14.62
|
5,426,269 | 14.14 | 15.10 | 14.05 | 0 | 0 | 0 | |
20/12/2021 |
14.14
|
3,036,548 | 13.95 | 14.34 | 13.86 | 0 | 0 | 0 | |
17/12/2021 |
13.95
|
2,312,700 | 14.34 | 14.53 | 13.95 | 0 | 0 | 0 | |
16/12/2021 |
14.34
|
4,957,833 | 13.48 | 14.72 | 13.48 | 0 | 0 | 0 | |
15/12/2021 |
13.48
|
1,635,600 | 13.67 | 13.76 | 13.38 | 0 | 61 | -0.0 | |
14/12/2021 |
13.67
|
2,177,377 | 13.76 | 14.14 | 13.57 | 0 | 0 | 0 | |
13/12/2021 |
13.76
|
1,852,885 | 13.38 | 13.86 | 13.38 | 0 | 0 | 0 | |
10/12/2021 |
13.38
|
2,127,079 | 13.67 | 13.67 | 13.28 | 0 | 0 | 0 | |
09/12/2021 |
13.67
|
1,669,943 | 13.38 | 13.86 | 13.19 | 0 | 1,500 | -0.0 | |
08/12/2021 |
13.38
|
1,437,789 | 13.76 | 14.05 | 13.38 | 0 | 0 | 0 | |
07/12/2021 |
13.76
|
3,383,426 | 12.52 | 13.76 | 12.42 | 0 | 0 | 0 | |
06/12/2021 |
12.52
|
3,561,758 | 13.57 | 14.05 | 12.23 | 0 | 1,000 | -0.0 | |
03/12/2021 |
13.57
|
3,146,023 | 14.34 | 14.62 | 13.57 | 0 | 0 | 0 | |
02/12/2021 |
14.34
|
4,054,784 | 14.24 | 15.10 | 13.76 | 0 | 600 | -0.0 | |
01/12/2021 |
14.24
|
2,879,480 | 14.72 | 14.81 | 13.95 | 0 | 4,400 | -0.1 | |
30/11/2021 |
14.72
|
7,720,360 | 13.48 | 14.81 | 13.48 | 0 | 4,700 | -0.1 |